华控赛格 sz.000068
3.10
0.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.38 | 3.42 | 3.34 | 3.41 | +0.89% | 0.39 | 1.13% |
| 2025-05-26 | 3.36 | 3.42 | 3.33 | 3.38 | +1.50% | 0.38 | 1.12% |
| 2025-05-23 | 3.40 | 3.43 | 3.32 | 3.33 | -2.35% | 0.54 | 1.58% |
| 2025-05-22 | 3.52 | 3.58 | 3.40 | 3.41 | -1.73% | 0.84 | 2.40% |
| 2025-05-21 | 3.48 | 3.53 | 3.43 | 3.47 | -0.29% | 0.46 | 1.30% |
| 2025-05-20 | 3.46 | 3.49 | 3.41 | 3.48 | +0.58% | 0.37 | 1.06% |
| 2025-05-19 | 3.36 | 3.47 | 3.34 | 3.46 | +3.90% | 0.71 | 2.05% |
| 2025-05-16 | 3.35 | 3.39 | 3.33 | 3.33 | -0.60% | 0.31 | 0.92% |
| 2025-05-15 | 3.36 | 3.39 | 3.33 | 3.35 | -0.30% | 0.32 | 0.95% |
| 2025-05-14 | 3.34 | 3.39 | 3.32 | 3.36 | 0.00% | 0.36 | 1.06% |
| 2025-05-13 | 3.43 | 3.43 | 3.34 | 3.36 | -0.30% | 0.36 | 1.05% |
| 2025-05-12 | 3.45 | 3.45 | 3.36 | 3.37 | -0.30% | 0.31 | 0.91% |
| 2025-05-09 | 3.42 | 3.43 | 3.36 | 3.38 | -1.46% | 0.34 | 1.00% |
| 2025-05-08 | 3.37 | 3.44 | 3.33 | 3.43 | +1.78% | 0.38 | 1.12% |
| 2025-05-07 | 3.40 | 3.41 | 3.34 | 3.37 | +0.30% | 0.30 | 0.90% |
| 2025-05-06 | 3.31 | 3.36 | 3.29 | 3.36 | +2.75% | 0.27 | 0.80% |